Quote View:Merged | Split
Options Expiration:05/24/18
Days to Expiration:486
Gold Jun 2018: 1243.6
Price Value of Option Point:$100
Gold June 2018 Options
Select Month -
Delayed Options :-16:50 - Monday, 23 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
3.20s320.002400.01159.50s115950.00
3.80s380.002300.01059.60s105960.00
3.90s390.002275.01034.70s103469.99
4.10s410.002250.01009.70s100970.00
4.30s430.002225.0984.90s98490.00
4.60s460.002200.0960.00s96000.00
4.80s480.002175.0935.20s93520.00
5.10s510.002150.0910.40s91040.00
5.30s530.002125.0885.60s88560.00
5.50s550.002110.0870.70s87070.00
5.60s560.002100.0860.80s86080.00
5.80s580.002090.0851.00s85100.00
5.90s590.002080.0841.10s84110.00
6.00s600.002075.0836.10s83610.00
6.00s600.002070.0831.20s83120.00
6.20s620.002060.0821.30s82130.00
6.30s630.002050.0811.50s81150.00
6.50s650.002040.0801.60s80160.00
6.60s660.002030.0791.80s79180.00
6.70s670.002025.0786.80s78680.00
6.80s680.002020.0781.90s78190.00
6.80s680.002015.0777.00s77700.00
6.90s690.002010.0772.10s77210.00
7.00s700.002005.0767.10s76710.00
7.10s710.002000.0762.20s76220.00
7.20s720.001995.0757.30s75730.00
7.30s730.001990.0752.40s75240.00
7.40s740.001985.0747.50s74750.00
7.40s740.001980.0742.60s74260.00
7.50s750.001975.0737.70s73770.00
7.60s760.001970.0732.80s73280.00
7.70s770.001965.0727.90s72790.00
7.80s780.001960.0723.00s72300.00
7.90s790.001955.0718.10s71810.00
8.00s800.001950.0713.20s71320.00
8.10s810.001945.0708.30s70830.00
8.20s820.001940.0703.40s70340.00
8.30s830.001935.0698.50s69850.00
8.40s840.001930.0693.60s69360.00
8.50s850.001925.0688.70s68870.00
8.60s860.001920.0683.80s68380.00
8.70s870.001915.0678.90s67890.00
8.90s890.001910.0674.10s67410.00
9.00s900.001905.0669.20s66920.00
9.10s910.001900.0664.30s66430.00
9.20s920.001895.0659.40s65940.00
9.30s930.001890.0654.60s65460.00
9.40s940.001885.0649.70s64970.00
9.60s960.001880.0644.80s64480.00
9.70s970.001875.0640.00s64000.00
9.80s980.001870.0635.10s63510.00
9.90s990.001865.0630.20s63020.00
10.10s1010.001860.0625.40s62540.00
10.20s1020.001855.0620.50s62050.00
10.30s1030.001850.0615.70s61570.00
10.50s1050.001845.0610.80s61080.00
10.60s1060.001840.0606.00s60600.00
10.80s1080.001835.0601.10s60110.00
10.90s1090.001830.0596.30s59630.00
11.10s1110.001825.0591.50s59150.00
11.20s1120.001820.0586.60s58660.00
11.40s1140.001815.0581.80s58180.00
11.50s1150.001810.0577.00s57700.00
11.70s1170.001805.0572.20s57220.00
11.80s1180.001800.0567.30s56730.00
12.00s1200.001795.0562.50s56250.00
12.20s1220.001790.0557.70s55770.00
12.30s1230.001785.0552.90s55290.00
12.50s1250.001780.0548.10s54810.00
12.70s1270.001775.0543.30s54330.00
12.90s1290.001770.0538.50s53850.00
13.10s1310.001765.0533.70s53370.00
13.30s1330.001760.0528.90s52890.00
13.40s1340.001755.0524.10s52410.00
13.60s1360.001750.0519.30s51930.00
13.80s1380.001745.0514.50s51450.00
14.00s1400.001740.0509.70s50970.00
14.20s1420.001735.0505.00s50500.00
14.40s1440.001730.0500.20s50020.00
14.70s1470.001725.0495.40s49540.00
14.90s1490.001720.0490.70s49070.00
15.10s1510.001715.0485.90s48590.00
15.30s1530.001710.0481.20s48120.00
15.50s1550.001705.0476.40s47640.00
15.80s1580.001700.0471.70s47170.00
16.00s1600.001695.0466.90s46690.00
16.30s1630.001690.0462.20s46220.00
16.50s1650.001685.0457.50s45750.00
16.80s1680.001680.0452.80s45280.00
17.00s1700.001675.0448.00s44800.00
17.30s1730.001670.0443.30s44330.00
17.50s1750.001665.0438.60s43860.00
17.80s1780.001660.0433.90s43390.00
18.10s1810.001655.0429.20s42920.00
18.40s1840.001650.0424.50s42450.00
18.70s1870.001645.0419.80s41980.00
19.00s1900.001640.0415.20s41520.00
19.30s1930.001635.0410.50s41050.00
19.60s1960.001630.0405.80s40580.00
19.90s1990.001625.0401.20s40120.00
20.20s2020.001620.0396.50s39650.00
20.50s2050.001615.0391.90s39190.00
20.90s2090.001610.0387.30s38730.00
21.20s2120.001605.0382.60s38260.00
21.60s2160.001600.0378.00s37800.00
21.90s2190.001595.0373.40s37340.00
22.30s2230.001590.0368.80s36880.00
22.70s2270.001585.0364.20s36420.00
23.00s2300.001580.0359.60s35960.00
23.40s2340.001575.0355.10s35510.00
23.80s2380.001570.0350.50s35050.00
24.30s2430.001565.0345.90s34590.00
24.70s2470.001560.0341.40s34140.00
25.10s2510.001555.0336.90s33690.00
25.60s2560.001550.0332.30s33230.00
26.00s2600.001545.0327.80s32780.00
26.50s2650.001540.0323.30s32330.00
27.00s2700.001535.0318.80s31880.00
27.40s2740.001530.0314.40s31440.00
27.90s2790.001525.0309.90s30990.00
28.50s2850.001520.0305.50s30550.00
29.00s2900.001515.0301.00s30100.00
29.50s2950.001510.0296.60s29660.00
30.10s3010.001505.0292.20s29220.00
30.70s3070.001500.0287.80s28780.00
31.30s3130.001495.0283.40s28340.00
31.90s3190.001490.0279.10s27910.00
32.50s3250.001485.0274.70s27470.00
33.10s3310.001480.0270.40s27040.00
33.80s3380.001475.0266.10s26610.00
34.40s3440.001470.0261.80s26180.00
35.10s3510.001465.0257.60s25760.00
35.80s3580.001460.0253.30s25330.00
36.60s3660.001455.0249.10s24910.00
37.30s3730.001450.0244.90s24490.00
38.10s3810.001445.0240.70s24070.00
38.80s3880.001440.0236.50s23650.00
39.70s3970.001435.0232.30s23230.00
40.50s4050.001430.0228.20s22820.00
41.30s4130.001425.0224.10s22410.00
42.20s4220.001420.0220.00s22000.00
43.10s4310.001415.0216.00s21600.00
44.00s4400.001410.0211.90s21190.00
45.00s4500.001405.0207.90s20790.00
46.00s4600.001400.0203.90s20390.00
47.00s4700.001395.0200.00s20000.00
48.00s4800.001390.0196.10s19610.00
49.00s4900.001385.0192.20s19220.00
50.10s5010.001380.0188.30s18830.00
51.20s5120.001375.0184.50s18450.00
52.40s5240.001370.0180.60s18060.00
53.60s5360.001365.0176.90s17690.00
54.80s5480.001360.0173.10s17310.00
56.00s5600.001355.0169.40s16940.00
57.30s5730.001350.0165.70s16570.00
58.60s5860.001345.0162.10s16210.00
59.90s5990.001340.0158.50s15850.00
61.30s6130.001335.0154.90s15490.00
62.70s6270.001330.0151.30s15130.00
64.20s6420.001325.0147.80s14780.00
65.70s6570.001320.0144.40s14440.00
67.20s6720.001315.0141.00s14100.00
68.80s6880.001310.0137.60s13760.00
70.40s7040.001305.0134.20s13420.00
72.00s7200.001300.0130.90s13090.00
73.70s7370.001295.0127.70s12770.00
75.50s7550.001290.0124.50s12450.00
77.30s7730.001285.0121.30s12130.00
79.10s7910.001280.0118.20s11820.00
81.00s8100.001275.0115.10s11510.00
82.90s8290.001270.0112.10s11210.00
84.90s8490.001265.0109.10s10910.00
86.90s8690.001260.0106.20s10620.00
89.00s8900.001255.0103.30s10330.00
91.10s9110.001250.0100.50s10050.00
93.30s9330.001245.097.70s9770.00
95.50s9550.001240.095.00s9500.00
97.80s9780.001235.092.30s9230.00
100.10s10010.001230.089.70s8970.00
102.50s10250.001225.087.20s8720.00
105.00s10500.001220.084.70s8470.00
107.50s10750.001215.082.20s8220.00
110.00s11000.001210.079.80s7980.00
112.60s11260.001205.077.50s7750.00
115.30s11530.001200.075.20s7520.00
118.00s11800.001195.072.90s7290.00
120.80s12080.001190.070.80s7080.00
123.60s12360.001185.068.60s6860.00
126.50s12650.001180.066.60s6660.00
129.40s12940.001175.064.50s6450.00
132.40s13240.001170.062.60s6260.00
135.40s13540.001165.060.70s6070.00
138.50s13850.001160.058.80s5880.00
141.70s14170.001155.057.00s5700.00
144.80s14480.001150.055.20s5520.00
148.10s14810.001145.053.50s5350.00
151.40s15140.001140.051.80s5180.00
154.70s15470.001135.050.20s5020.00
158.10s15810.001130.048.60s4860.00
161.50s16150.001125.047.10s4710.00
165.00s16500.001120.045.60s4560.00
168.50s16850.001115.044.20s4420.00
172.00s17200.001110.042.80s4280.00
175.60s17560.001105.041.40s4140.00
179.20s17920.001100.040.10s4010.00
182.90s18290.001095.038.80s3880.00
186.60s18660.001090.037.50s3750.00
190.40s19040.001085.036.30s3630.00
194.10s19410.001080.035.10s3510.00
197.90s19790.001075.034.00s3400.00
201.80s20180.001070.032.90s3290.00
205.70s20570.001065.031.80s3180.00
209.60s20960.001060.030.80s3080.00
213.50s21350.001055.029.80s2980.00
217.50s21750.001050.028.80s2880.00
221.50s22150.001045.027.80s2780.00
225.60s22560.001040.026.90s2690.00
229.60s22960.001035.026.00s2600.00
233.70s23370.001030.025.10s2510.00
237.80s23780.001025.024.30s2430.00
242.00s24200.001020.023.50s2350.00
246.20s24620.001015.022.70s2270.00
250.30s25030.001010.021.90s2190.00
254.60s25460.001005.021.10s2110.00
258.80s25880.001000.020.40s2040.00
263.10s26310.00995.019.70s1970.00
267.40s26740.00990.019.00s1900.00
271.70s27170.00985.018.40s1840.00
276.00s27600.00980.017.70s1770.00
280.30s28030.00975.017.10s1710.00
284.70s28470.00970.016.50s1650.00
289.10s28910.00965.015.90s1590.00
293.50s29350.00960.015.30s1530.00
297.90s29790.00955.014.80s1480.00
302.30s30230.00950.014.20s1420.00
311.30s31130.00940.013.20s1320.00
320.30s32030.00930.012.30s1230.00
324.80s32480.00925.011.80s1180.00
329.30s32930.00920.011.40s1140.00
338.50s33850.00910.010.50s1050.00
347.60s34760.00900.09.70s970.00
356.90s35690.00890.09.00s900.00
366.20s36620.00880.08.30s830.00
370.80s37080.00875.08.00s800.00
375.50s37550.00870.07.70s770.00
384.90s38490.00860.07.10s710.00
394.30s39430.00850.06.50s650.00
418.10s41810.00825.05.20s520.00
442.20s44220.00800.04.20s420.00
466.40s46640.00775.03.30s330.00
490.90s49090.00750.02.60s260.00
515.60s51560.00725.02.10s210.00
540.50s54050.00700.01.60s160.00
565.50s56550.00675.01.20s120.00
CurrentPrem ($)StrikeCurrentPrem ($)
CallsPuts


Letters at the end of quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us